KissMeData/373340/min/candle-20230706.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230706,205600,0,2520,2520,2520,2520,0
20230706,205500,0,2520,2520,2520,2520,0
20230706,205400,0,2520,2520,2520,2520,0
20230706,205300,0,2520,2520,2520,2520,0
20230706,205200,0,2520,2520,2520,2520,0
20230706,205100,0,2520,2520,2520,2520,0
20230706,205000,0,2520,2520,2520,2520,0
20230706,204900,0,2520,2520,2520,2520,0
20230706,204800,0,2520,2520,2520,2520,0
20230706,204700,0,2520,2520,2520,2520,0
20230706,204600,0,2520,2520,2520,2520,0
20230706,204500,0,2520,2520,2520,2520,0
20230706,204400,0,2520,2520,2520,2520,0
20230706,204300,0,2520,2520,2520,2520,0
20230706,204200,0,2520,2520,2520,2520,0
20230706,204100,0,2520,2520,2520,2520,0
20230706,204000,0,2520,2520,2520,2520,0
20230706,203900,0,2520,2520,2520,2520,0
20230706,203800,0,2520,2520,2520,2520,0
20230706,203700,0,2520,2520,2520,2520,0
20230706,203600,0,2520,2520,2520,2520,0
20230706,203500,0,2520,2520,2520,2520,0
20230706,203400,0,2520,2520,2520,2520,0
20230706,203300,0,2520,2520,2520,2520,0
20230706,203200,0,2520,2520,2520,2520,0
20230706,203100,0,2520,2520,2520,2520,0
20230706,203000,0,2520,2520,2520,2520,0
20230706,202900,0,2520,2520,2520,2520,0
20230706,202800,0,2520,2520,2520,2520,0
20230706,202700,0,2520,2520,2520,2520,0
20230706,202600,0,2520,2520,2520,2520,0
20230706,202500,0,2520,2520,2520,2520,0
20230706,202400,0,2520,2520,2520,2520,0
20230706,202300,0,2520,2520,2520,2520,0
20230706,202200,0,2520,2520,2520,2520,0
20230706,202100,0,2520,2520,2520,2520,0
20230706,202000,0,2520,2520,2520,2520,0
20230706,201900,0,2520,2520,2520,2520,0
20230706,201800,0,2520,2520,2520,2520,0
20230706,201700,0,2520,2520,2520,2520,0
20230706,201600,0,2520,2520,2520,2520,0
20230706,201500,0,2520,2520,2520,2520,0
20230706,201400,0,2520,2520,2520,2520,0
20230706,201300,0,2520,2520,2520,2520,0
20230706,201200,0,2520,2520,2520,2520,0
20230706,201100,0,2520,2520,2520,2520,0
20230706,201000,0,2520,2520,2520,2520,0
20230706,200900,0,2520,2520,2520,2520,0
20230706,200800,0,2520,2520,2520,2520,0
20230706,200700,0,2520,2520,2520,2520,0
20230706,200600,0,2520,2520,2520,2520,0
20230706,200500,0,2520,2520,2520,2520,0
20230706,200400,0,2520,2520,2520,2520,0
20230706,200300,0,2520,2520,2520,2520,0
20230706,200200,0,2520,2520,2520,2520,0
20230706,200100,0,2520,2520,2520,2520,0
20230706,200000,0,2520,2520,2520,2520,0
20230706,195900,0,2520,2520,2520,2520,0
20230706,195800,0,2520,2520,2520,2520,0
20230706,195700,0,2520,2520,2520,2520,0
20230706,195600,0,2520,2520,2520,2520,0
20230706,195500,0,2520,2520,2520,2520,0
20230706,195400,0,2520,2520,2520,2520,0
20230706,195300,0,2520,2520,2520,2520,0
20230706,195200,0,2520,2520,2520,2520,0
20230706,195100,0,2520,2520,2520,2520,0
20230706,195000,0,2520,2520,2520,2520,0
20230706,194900,0,2520,2520,2520,2520,0
20230706,194800,0,2520,2520,2520,2520,0
20230706,194700,0,2520,2520,2520,2520,0
20230706,194600,0,2520,2520,2520,2520,0
20230706,194500,0,2520,2520,2520,2520,0
20230706,194400,0,2520,2520,2520,2520,0
20230706,194300,0,2520,2520,2520,2520,0
20230706,194200,0,2520,2520,2520,2520,0
20230706,194100,0,2520,2520,2520,2520,0
20230706,194000,0,2520,2520,2520,2520,0
20230706,193900,0,2520,2520,2520,2520,0
20230706,193800,0,2520,2520,2520,2520,0
20230706,193700,0,2520,2520,2520,2520,0
20230706,193600,0,2520,2520,2520,2520,0
20230706,193500,0,2520,2520,2520,2520,0
20230706,193400,0,2520,2520,2520,2520,0
20230706,193300,0,2520,2520,2520,2520,0
20230706,193200,0,2520,2520,2520,2520,0
20230706,193100,0,2520,2520,2520,2520,0
20230706,193000,0,2520,2520,2520,2520,0
20230706,192900,0,2520,2520,2520,2520,0
20230706,192800,0,2520,2520,2520,2520,0
20230706,192700,0,2520,2520,2520,2520,0
20230706,192600,0,2520,2520,2520,2520,0
20230706,192500,0,2520,2520,2520,2520,0
20230706,192400,0,2520,2520,2520,2520,0
20230706,192300,0,2520,2520,2520,2520,0
20230706,192200,0,2520,2520,2520,2520,0
20230706,192100,0,2520,2520,2520,2520,0
20230706,192000,0,2520,2520,2520,2520,0
20230706,191900,0,2520,2520,2520,2520,0
20230706,191800,0,2520,2520,2520,2520,0
20230706,191700,0,2520,2520,2520,2520,0
20230706,191600,0,2520,2520,2520,2520,0
20230706,191500,0,2520,2520,2520,2520,0
20230706,191400,0,2520,2520,2520,2520,0
20230706,191300,0,2520,2520,2520,2520,0
20230706,191200,0,2520,2520,2520,2520,0
20230706,191100,0,2520,2520,2520,2520,0
20230706,191000,0,2520,2520,2520,2520,0
20230706,190900,0,2520,2520,2520,2520,0
20230706,190800,0,2520,2520,2520,2520,0
20230706,190700,0,2520,2520,2520,2520,0
20230706,190600,0,2520,2520,2520,2520,0
20230706,190500,0,2520,2520,2520,2520,0
20230706,190400,0,2520,2520,2520,2520,0
20230706,190300,0,2520,2520,2520,2520,0
20230706,190200,0,2520,2520,2520,2520,0
20230706,190100,0,2520,2520,2520,2520,0
20230706,190000,0,2520,2520,2520,2520,0
20230706,185900,0,2520,2520,2520,2520,0
20230706,185800,0,2520,2520,2520,2520,0
20230706,185700,0,2520,2520,2520,2520,0
20230706,185600,0,2520,2520,2520,2520,0
20230706,185500,0,2520,2520,2520,2520,0
20230706,185400,0,2520,2520,2520,2520,0
20230706,185300,0,2520,2520,2520,2520,0
20230706,185200,0,2520,2520,2520,2520,0
20230706,185100,0,2520,2520,2520,2520,0
20230706,185000,0,2520,2520,2520,2520,0
20230706,184900,0,2520,2520,2520,2520,0
20230706,184800,0,2520,2520,2520,2520,0
20230706,184700,0,2520,2520,2520,2520,0
20230706,184600,0,2520,2520,2520,2520,0
20230706,184500,0,2520,2520,2520,2520,0
20230706,184400,0,2520,2520,2520,2520,0
20230706,184300,0,2520,2520,2520,2520,0
20230706,184200,0,2520,2520,2520,2520,0
20230706,184100,0,2520,2520,2520,2520,0
20230706,184000,0,2520,2520,2520,2520,0
20230706,183900,0,2520,2520,2520,2520,0
20230706,183800,0,2520,2520,2520,2520,0
20230706,183700,0,2520,2520,2520,2520,0
20230706,183600,0,2520,2520,2520,2520,0
20230706,183500,0,2520,2520,2520,2520,0
20230706,183400,0,2520,2520,2520,2520,0
20230706,183300,0,2520,2520,2520,2520,0
20230706,183200,0,2520,2520,2520,2520,0
20230706,183100,0,2520,2520,2520,2520,0
20230706,183000,0,2520,2520,2520,2520,0
20230706,182900,0,2520,2520,2520,2520,0
20230706,182800,0,2520,2520,2520,2520,0
20230706,182700,0,2520,2520,2520,2520,0
20230706,182600,0,2520,2520,2520,2520,0
20230706,182500,0,2520,2520,2520,2520,0
20230706,182400,0,2520,2520,2520,2520,0
20230706,182300,0,2520,2520,2520,2520,0
20230706,182200,0,2520,2520,2520,2520,0
20230706,182100,0,2520,2520,2520,2520,0
20230706,182000,0,2520,2520,2520,2520,0
20230706,181900,0,2520,2520,2520,2520,0
20230706,181800,0,2520,2520,2520,2520,0
20230706,181700,0,2520,2520,2520,2520,0
20230706,181600,0,2520,2520,2520,2520,0
20230706,181500,0,2520,2520,2520,2520,0
20230706,181400,0,2520,2520,2520,2520,0
20230706,181300,0,2520,2520,2520,2520,0
20230706,181200,0,2520,2520,2520,2520,0
20230706,181100,0,2520,2520,2520,2520,0
20230706,181000,0,2520,2520,2520,2520,0
20230706,180900,0,2520,2520,2520,2520,0
20230706,180800,0,2520,2520,2520,2520,0
20230706,180700,0,2520,2520,2520,2520,0
20230706,180600,0,2520,2520,2520,2520,0
20230706,180500,0,2520,2520,2520,2520,0
20230706,180400,0,2520,2520,2520,2520,0
20230706,180300,0,2520,2520,2520,2520,0
20230706,180200,0,2520,2520,2520,2520,0
20230706,180100,0,2520,2520,2520,2520,0
20230706,180000,0,2520,2520,2520,2520,0
20230706,175900,0,2520,2520,2520,2520,0
20230706,175800,0,2520,2520,2520,2520,0
20230706,175700,0,2520,2520,2520,2520,0
20230706,175600,0,2520,2520,2520,2520,0
20230706,175500,0,2520,2520,2520,2520,0
20230706,175400,0,2520,2520,2520,2520,0
20230706,175300,0,2520,2520,2520,2520,0
20230706,175200,0,2520,2520,2520,2520,0
20230706,175100,0,2520,2520,2520,2520,0
20230706,175000,0,2520,2520,2520,2520,0
20230706,174900,0,2520,2520,2520,2520,0
20230706,174800,0,2520,2520,2520,2520,0
20230706,174700,0,2520,2520,2520,2520,0
20230706,174600,0,2520,2520,2520,2520,0
20230706,174500,0,2520,2520,2520,2520,0
20230706,174400,0,2520,2520,2520,2520,0
20230706,174300,0,2520,2520,2520,2520,0
20230706,174200,0,2520,2520,2520,2520,0
20230706,174100,0,2520,2520,2520,2520,0
20230706,174000,0,2520,2520,2520,2520,0
20230706,173900,0,2520,2520,2520,2520,0
20230706,173800,0,2520,2520,2520,2520,0
20230706,173700,0,2520,2520,2520,2520,0
20230706,173600,0,2520,2520,2520,2520,0
20230706,173500,0,2520,2520,2520,2520,0
20230706,173400,0,2520,2520,2520,2520,0
20230706,173300,0,2520,2520,2520,2520,0
20230706,173200,0,2520,2520,2520,2520,0
20230706,173100,0,2520,2520,2520,2520,0
20230706,173000,0,2520,2520,2520,2520,0
20230706,172900,0,2520,2520,2520,2520,0
20230706,172800,0,2520,2520,2520,2520,0
20230706,172700,0,2520,2520,2520,2520,0
20230706,172600,0,2520,2520,2520,2520,0
20230706,172500,0,2520,2520,2520,2520,0
20230706,172400,0,2520,2520,2520,2520,0
20230706,172300,0,2520,2520,2520,2520,0
20230706,172200,0,2520,2520,2520,2520,0
20230706,172100,0,2520,2520,2520,2520,0
20230706,172000,0,2520,2520,2520,2520,0
20230706,171900,0,2520,2520,2520,2520,0
20230706,171800,0,2520,2520,2520,2520,0
20230706,171700,0,2520,2520,2520,2520,0
20230706,171600,0,2520,2520,2520,2520,0
20230706,171500,0,2520,2520,2520,2520,0
20230706,171400,0,2520,2520,2520,2520,0
20230706,171300,0,2520,2520,2520,2520,0
20230706,171200,0,2520,2520,2520,2520,0
20230706,171100,0,2520,2520,2520,2520,0
20230706,171000,0,2520,2520,2520,2520,0
20230706,170900,0,2520,2520,2520,2520,0
20230706,170800,0,2520,2520,2520,2520,0
20230706,170700,0,2520,2520,2520,2520,0
20230706,170600,0,2520,2520,2520,2520,0
20230706,170500,0,2520,2520,2520,2520,0
20230706,170400,0,2520,2520,2520,2520,0
20230706,170300,0,2520,2520,2520,2520,0
20230706,170200,0,2520,2520,2520,2520,0
20230706,170100,0,2520,2520,2520,2520,0
20230706,170000,0,2520,2520,2520,2520,0
20230706,165900,0,2520,2520,2520,2520,0
20230706,165800,0,2520,2520,2520,2520,0
20230706,165700,0,2520,2520,2520,2520,0
20230706,165600,0,2520,2520,2520,2520,0
20230706,165500,0,2520,2520,2520,2520,0
20230706,165400,0,2520,2520,2520,2520,0
20230706,165300,0,2520,2520,2520,2520,0
20230706,165200,0,2520,2520,2520,2520,0
20230706,165100,0,2520,2520,2520,2520,0
20230706,165000,0,2520,2520,2520,2520,0
20230706,164900,0,2520,2520,2520,2520,0
20230706,164800,0,2520,2520,2520,2520,0
20230706,164700,0,2520,2520,2520,2520,0
20230706,164600,0,2520,2520,2520,2520,0
20230706,164500,0,2520,2520,2520,2520,0
20230706,164400,0,2520,2520,2520,2520,0
20230706,164300,0,2520,2520,2520,2520,0
20230706,164200,0,2520,2520,2520,2520,0
20230706,164100,0,2520,2520,2520,2520,0
20230706,164000,0,2520,2520,2520,2520,0
20230706,163900,0,2520,2520,2520,2520,0
20230706,163800,0,2520,2520,2520,2520,0
20230706,163700,0,2520,2520,2520,2520,0
20230706,163600,0,2520,2520,2520,2520,0
20230706,163500,0,2520,2520,2520,2520,0
20230706,163400,0,2520,2520,2520,2520,0
20230706,163300,0,2520,2520,2520,2520,0
20230706,163200,0,2520,2520,2520,2520,0
20230706,163100,0,2520,2520,2520,2520,0
20230706,163000,0,2520,2520,2520,2520,0
20230706,162900,0,2520,2520,2520,2520,0
20230706,162800,0,2520,2520,2520,2520,0
20230706,162700,0,2520,2520,2520,2520,0
20230706,162600,0,2520,2520,2520,2520,0
20230706,162500,0,2520,2520,2520,2520,0
20230706,162400,0,2520,2520,2520,2520,0
20230706,162300,0,2520,2520,2520,2520,0
20230706,162200,0,2520,2520,2520,2520,0
20230706,162100,0,2520,2520,2520,2520,0
20230706,162000,0,2520,2520,2520,2520,0
20230706,161900,0,2520,2520,2520,2520,0
20230706,161800,0,2520,2520,2520,2520,0
20230706,161700,0,2520,2520,2520,2520,0
20230706,161600,0,2520,2520,2520,2520,0
20230706,161500,0,2520,2520,2520,2520,0
20230706,161400,0,2520,2520,2520,2520,0
20230706,161300,0,2520,2520,2520,2520,0
20230706,161200,0,2520,2520,2520,2520,0
20230706,161100,0,2520,2520,2520,2520,0
20230706,161000,0,2520,2520,2520,2520,0
20230706,160900,0,2520,2520,2520,2520,0
20230706,160800,0,2520,2520,2520,2520,0
20230706,160700,0,2520,2520,2520,2520,0
20230706,160600,0,2520,2520,2520,2520,0
20230706,160500,0,2520,2520,2520,2520,0
20230706,160400,0,2520,2520,2520,2520,0
20230706,160300,0,2520,2520,2520,2520,0
20230706,160200,0,2520,2520,2520,2520,0
20230706,160100,0,2520,2520,2520,2520,0
20230706,160000,0,2520,2520,2520,2520,0
20230706,155900,0,2520,2520,2520,2520,0
20230706,155800,0,2520,2520,2520,2520,0
20230706,155700,0,2520,2520,2520,2520,0
20230706,155600,0,2520,2520,2520,2520,0
20230706,155500,0,2520,2520,2520,2520,0
20230706,155400,0,2520,2520,2520,2520,0
20230706,155300,0,2520,2520,2520,2520,0
20230706,155200,0,2520,2520,2520,2520,0
20230706,155100,0,2520,2520,2520,2520,0
20230706,155000,0,2520,2520,2520,2520,0
20230706,154900,0,2520,2520,2520,2520,0
20230706,154800,0,2520,2520,2520,2520,0
20230706,154700,0,2520,2520,2520,2520,0
20230706,154600,0,2520,2520,2520,2520,0
20230706,154500,0,2520,2520,2520,2520,0
20230706,154400,0,2520,2520,2520,2520,0
20230706,154300,0,2520,2520,2520,2520,0
20230706,154200,0,2520,2520,2520,2520,0
20230706,154100,0,2520,2520,2520,2520,0
20230706,154000,0,2520,2520,2520,2520,0
20230706,153900,0,2520,2520,2520,2520,0
20230706,153800,0,2520,2520,2520,2520,0
20230706,153700,0,2520,2520,2520,2520,0
20230706,153600,0,2520,2520,2520,2520,0
20230706,153500,0,2520,2520,2520,2520,0
20230706,153400,0,2520,2520,2520,2520,0
20230706,153300,0,2520,2520,2520,2520,0
20230706,153200,0,2520,2520,2520,2520,0
20230706,153100,0,2520,2520,2520,2520,0
20230706,153000,0,2520,2520,2520,2520,0
20230706,152900,0,2520,2520,2520,2520,0
20230706,152800,0,2520,2520,2520,2520,0
20230706,152700,0,2520,2520,2520,2520,0
20230706,152600,0,2520,2520,2520,2520,0
20230706,152500,0,2520,2520,2520,2520,0
20230706,152400,0,2520,2520,2520,2520,0
20230706,152300,0,2520,2520,2520,2520,0
20230706,152200,0,2520,2520,2520,2520,0
20230706,152100,0,2520,2520,2520,2520,0
20230706,152000,0,2520,2520,2520,2520,0
20230706,151900,0,2520,2520,2520,2520,0
20230706,151800,0,2520,2520,2520,2520,0
20230706,151700,0,2520,2520,2520,2520,0
20230706,151600,0,2520,2520,2520,2520,0
20230706,151500,0,2520,2520,2520,2520,0
20230706,151400,0,2520,2520,2520,2520,0
20230706,151300,0,2520,2520,2520,2520,0
20230706,151200,0,2520,2520,2520,2520,0
20230706,151100,0,2520,2520,2520,2520,0
20230706,151000,0,2520,2520,2520,2520,0
20230706,150900,0,2520,2520,2520,2520,0
20230706,150800,0,2520,2520,2520,2520,0
20230706,150700,0,2520,2520,2520,2520,0
20230706,150600,0,2520,2520,2520,2520,0
20230706,150500,0,2520,2520,2520,2520,0
20230706,150400,0,2520,2520,2520,2520,0
20230706,150300,0,2520,2520,2520,2520,0
20230706,150200,0,2520,2520,2520,2520,0
20230706,150100,0,2520,2520,2520,2520,0
20230706,150000,0,2520,2520,2520,2520,0
20230706,145900,0,2520,2520,2520,2520,0
20230706,145800,0,2520,2520,2520,2520,0
20230706,145700,0,2520,2520,2520,2520,0
20230706,145600,0,2520,2520,2520,2520,0
20230706,145500,0,2520,2520,2520,2520,0
20230706,145400,0,2520,2520,2520,2520,0
20230706,145300,0,2520,2520,2520,2520,0
20230706,145200,0,2520,2520,2520,2520,0
20230706,145100,0,2520,2520,2520,2520,0
20230706,145000,0,2520,2520,2520,2520,0
20230706,144900,0,2520,2520,2520,2520,0
20230706,144800,0,2520,2520,2520,2520,0
20230706,144700,0,2520,2520,2520,2520,0
20230706,144600,0,2520,2520,2520,2520,0
20230706,144500,0,2520,2520,2520,2520,0
20230706,144400,0,2520,2520,2520,2520,0
20230706,144300,0,2520,2520,2520,2520,0
20230706,144200,0,2520,2520,2520,2520,0
20230706,144100,0,2520,2520,2520,2520,0
20230706,144000,0,2520,2520,2520,2520,0
20230706,143900,0,2520,2520,2520,2520,0
20230706,143800,0,2520,2520,2520,2520,0
20230706,143700,0,2520,2520,2520,2520,0
20230706,143600,0,2520,2520,2520,2520,0
20230706,143500,0,2520,2520,2520,2520,0
20230706,143400,0,2520,2520,2520,2520,0
20230706,143300,0,2520,2520,2520,2520,0
20230706,143200,0,2520,2520,2520,2520,0
20230706,143100,0,2520,2520,2520,2520,0
20230706,143000,0,2520,2520,2520,2520,0
20230706,142900,0,2520,2520,2520,2520,0
20230706,142800,0,2520,2520,2520,2520,0
20230706,142700,0,2520,2520,2520,2520,0
20230706,142600,0,2520,2520,2520,2520,0
20230706,142500,0,2520,2520,2520,2520,0
20230706,142400,0,2520,2520,2520,2520,0
20230706,142300,0,2520,2520,2520,2520,0
20230706,142200,0,2520,2520,2520,2520,0
20230706,142100,0,2520,2520,2520,2520,0
20230706,142000,0,2520,2520,2520,2520,0
20230706,141900,0,2520,2520,2520,2520,0
20230706,141800,0,2520,2520,2520,2520,0
20230706,141700,0,2520,2520,2520,2520,0
20230706,141600,0,2520,2520,2520,2520,0
20230706,141500,0,2520,2520,2520,2520,0
20230706,141400,0,2520,2520,2520,2520,0
20230706,141300,0,2520,2520,2520,2520,0
20230706,141200,0,2520,2520,2520,2520,0
20230706,141100,0,2520,2520,2520,2520,0
20230706,141000,0,2520,2520,2520,2520,0
20230706,140900,0,2520,2520,2520,2520,0
20230706,140800,0,2520,2520,2520,2520,0
20230706,140700,0,2520,2520,2520,2520,0
20230706,140600,0,2520,2520,2520,2520,0
20230706,140500,0,2520,2520,2520,2520,0
20230706,140400,0,2520,2520,2520,2520,0
20230706,140300,0,2520,2520,2520,2520,0
20230706,140200,0,2520,2520,2520,2520,0
20230706,140100,0,2520,2520,2520,2520,0
20230706,140000,0,2520,2520,2520,2520,0
20230706,135900,0,2520,2520,2520,2520,0
20230706,135800,0,2520,2520,2520,2520,0
20230706,135700,0,2520,2520,2520,2520,0
20230706,135600,0,2520,2520,2520,2520,0
20230706,135500,0,2520,2520,2520,2520,0
20230706,135400,0,2520,2520,2520,2520,0
20230706,135300,0,2520,2520,2520,2520,0
20230706,135200,0,2520,2520,2520,2520,0
20230706,135100,0,2520,2520,2520,2520,0
20230706,135000,0,2520,2520,2520,2520,0
20230706,134900,0,2520,2520,2520,2520,0
20230706,134800,0,2520,2520,2520,2520,0
20230706,134700,0,2520,2520,2520,2520,0
20230706,134600,0,2520,2520,2520,2520,0
20230706,134500,0,2520,2520,2520,2520,0
20230706,134400,0,2520,2520,2520,2520,0
20230706,134300,0,2520,2520,2520,2520,0
20230706,134200,0,2520,2520,2520,2520,0
20230706,134100,0,2520,2520,2520,2520,0
20230706,134000,0,2520,2520,2520,2520,0
20230706,133900,0,2520,2520,2520,2520,0
20230706,133800,0,2520,2520,2520,2520,0
20230706,133700,0,2520,2520,2520,2520,0
20230706,133600,0,2520,2520,2520,2520,0
20230706,133500,0,2520,2520,2520,2520,0
20230706,133400,0,2520,2520,2520,2520,0
20230706,133300,0,2520,2520,2520,2520,0
20230706,133200,0,2520,2520,2520,2520,0
20230706,133100,0,2520,2520,2520,2520,0
20230706,133000,0,2520,2520,2520,2520,0
20230706,132900,0,2520,2520,2520,2520,0
20230706,132800,0,2520,2520,2520,2520,0
20230706,132700,0,2520,2520,2520,2520,0
20230706,132600,0,2520,2520,2520,2520,0
20230706,132500,0,2520,2520,2520,2520,0
20230706,132400,0,2520,2520,2520,2520,0
20230706,132300,0,2520,2520,2520,2520,0
20230706,132200,0,2520,2520,2520,2520,0
20230706,132100,0,2520,2520,2520,2520,0
20230706,132000,0,2520,2520,2520,2520,0
20230706,131900,0,2520,2520,2520,2520,0
20230706,131800,0,2520,2520,2520,2520,0
20230706,131700,0,2520,2520,2520,2520,0
20230706,131600,0,2520,2520,2520,2520,0
20230706,131500,0,2520,2520,2520,2520,0
20230706,131400,0,2520,2520,2520,2520,0
20230706,131300,0,2520,2520,2520,2520,0
20230706,131200,0,2520,2520,2520,2520,0
20230706,131100,0,2520,2520,2520,2520,0
20230706,131000,0,2520,2520,2520,2520,0
20230706,130900,0,2520,2520,2520,2520,0
20230706,130800,0,2520,2520,2520,2520,0
20230706,130700,0,2520,2520,2520,2520,0
20230706,130600,0,2520,2520,2520,2520,0
20230706,130500,0,2520,2520,2520,2520,0
20230706,130400,0,2520,2520,2520,2520,0
20230706,130300,0,2520,2520,2520,2520,0
20230706,130200,0,2520,2520,2520,2520,0
20230706,130100,0,2520,2520,2520,2520,0
20230706,130000,0,2520,2520,2520,2520,0
20230706,125900,0,2520,2520,2520,2520,0
20230706,125800,0,2520,2520,2520,2520,0
20230706,125700,0,2520,2520,2520,2520,0
20230706,125600,0,2520,2520,2520,2520,0
20230706,125500,0,2520,2520,2520,2520,0
20230706,125400,0,2520,2520,2520,2520,0
20230706,125300,0,2520,2520,2520,2520,0
20230706,125200,0,2520,2520,2520,2520,0
20230706,125100,0,2520,2520,2520,2520,0
20230706,125000,0,2520,2520,2520,2520,0
20230706,124900,0,2520,2520,2520,2520,0
20230706,124800,0,2520,2520,2520,2520,0
20230706,124700,0,2520,2520,2520,2520,0
20230706,124600,0,2520,2520,2520,2520,0
20230706,124500,0,2520,2520,2520,2520,0
20230706,124400,0,2520,2520,2520,2520,0
20230706,124300,0,2520,2520,2520,2520,0
20230706,124200,0,2520,2520,2520,2520,0
20230706,124100,0,2520,2520,2520,2520,0
20230706,124000,0,2520,2520,2520,2520,0
20230706,123900,0,2520,2520,2520,2520,0
20230706,123800,0,2520,2520,2520,2520,0
20230706,123700,0,2520,2520,2520,2520,0
20230706,123600,0,2520,2520,2520,2520,0
20230706,123500,0,2520,2520,2520,2520,0
20230706,123400,0,2520,2520,2520,2520,0
20230706,123300,0,2520,2520,2520,2520,0
20230706,123200,0,2520,2520,2520,2520,0
20230706,123100,0,2520,2520,2520,2520,0
20230706,123000,0,2520,2520,2520,2520,0
20230706,122900,0,2520,2520,2520,2520,0
20230706,122800,0,2520,2520,2520,2520,0
20230706,122700,0,2520,2520,2520,2520,0
20230706,122600,0,2520,2520,2520,2520,0
20230706,122500,0,2520,2520,2520,2520,0
20230706,122400,0,2520,2520,2520,2520,0
20230706,122300,0,2520,2520,2520,2520,0
20230706,122200,0,2520,2520,2520,2520,0
20230706,122100,0,2520,2520,2520,2520,0
20230706,122000,0,2520,2520,2520,2520,0
20230706,121900,0,2520,2520,2520,2520,0
20230706,121800,0,2520,2520,2520,2520,0
20230706,121700,0,2520,2520,2520,2520,0
20230706,121600,0,2520,2520,2520,2520,0
20230706,121500,0,2520,2520,2520,2520,0
20230706,121400,0,2520,2520,2520,2520,0
20230706,121300,0,2520,2520,2520,2520,0
20230706,121200,0,2520,2520,2520,2520,0
20230706,121100,0,2520,2520,2520,2520,0
20230706,121000,0,2520,2520,2520,2520,0
20230706,120900,0,2520,2520,2520,2520,0
20230706,120800,0,2520,2520,2520,2520,0
20230706,120700,0,2520,2520,2520,2520,0
20230706,120600,0,2520,2520,2520,2520,0
20230706,120500,0,2520,2520,2520,2520,0
20230706,120400,0,2520,2520,2520,2520,0
20230706,120300,0,2520,2520,2520,2520,0
20230706,120200,0,2520,2520,2520,2520,0
20230706,120100,0,2520,2520,2520,2520,0
20230706,120000,0,2520,2520,2520,2520,0
20230706,115900,0,2520,2520,2520,2520,0
20230706,115800,0,2520,2520,2520,2520,0
20230706,115700,0,2520,2520,2520,2520,0
20230706,115600,0,2520,2520,2520,2520,0
20230706,115500,0,2520,2520,2520,2520,0
20230706,115400,0,2520,2520,2520,2520,0
20230706,115300,0,2520,2520,2520,2520,0
20230706,115200,0,2520,2520,2520,2520,0
20230706,115100,0,2520,2520,2520,2520,0
20230706,115000,0,2520,2520,2520,2520,0
20230706,114900,0,2520,2520,2520,2520,0
20230706,114800,0,2520,2520,2520,2520,0
20230706,114700,0,2520,2520,2520,2520,0
20230706,114600,0,2520,2520,2520,2520,0
20230706,114500,0,2520,2520,2520,2520,0
20230706,114400,0,2520,2520,2520,2520,0
20230706,114300,0,2520,2520,2520,2520,0
20230706,114200,0,2520,2520,2520,2520,0
20230706,114100,0,2520,2520,2520,2520,0
20230706,114000,0,2520,2520,2520,2520,0
20230706,113900,0,2520,2520,2520,2520,0
20230706,113800,0,2520,2520,2520,2520,0
20230706,113700,0,2520,2520,2520,2520,0
20230706,113600,0,2520,2520,2520,2520,0
20230706,113500,0,2520,2520,2520,2520,0
20230706,113400,0,2520,2520,2520,2520,0
20230706,113300,0,2520,2520,2520,2520,0
20230706,113200,0,2520,2520,2520,2520,0
20230706,113100,0,2520,2520,2520,2520,0
20230706,113000,0,2520,2520,2520,2520,0
20230706,112900,0,2520,2520,2520,2520,0
20230706,112800,0,2520,2520,2520,2520,0
20230706,112700,0,2520,2520,2520,2520,0
20230706,112600,0,2520,2520,2520,2520,0
20230706,112500,0,2520,2520,2520,2520,0
20230706,112400,0,2520,2520,2520,2520,0
20230706,112300,0,2520,2520,2520,2520,0
20230706,112200,0,2520,2520,2520,2520,0
20230706,112100,0,2520,2520,2520,2520,0
20230706,112000,0,2520,2520,2520,2520,0
20230706,111900,0,2520,2520,2520,2520,0
20230706,111800,0,2520,2520,2520,2520,0
20230706,111700,0,2520,2520,2520,2520,0
20230706,111600,0,2520,2520,2520,2520,0
20230706,111500,0,2520,2520,2520,2520,0
20230706,111400,0,2520,2520,2520,2520,0
20230706,111300,0,2520,2520,2520,2520,0
20230706,111200,0,2520,2520,2520,2520,0
20230706,111100,0,2520,2520,2520,2520,0
20230706,111000,0,2520,2520,2520,2520,0
20230706,110900,0,2520,2520,2520,2520,0
20230706,110800,0,2520,2520,2520,2520,0
20230706,110700,0,2520,2520,2520,2520,0
20230706,110600,0,2520,2520,2520,2520,0
20230706,110500,0,2520,2520,2520,2520,0
20230706,110400,0,2520,2520,2520,2520,0
20230706,110300,0,2520,2520,2520,2520,0
20230706,110200,0,2520,2520,2520,2520,0
20230706,110100,0,2520,2520,2520,2520,0
20230706,110000,0,2520,2520,2520,2520,0
20230706,105900,0,2520,2520,2520,2520,0
20230706,105800,0,2520,2520,2520,2520,0
20230706,105700,0,2520,2520,2520,2520,0
20230706,105600,0,2520,2520,2520,2520,0
20230706,105500,0,2520,2520,2520,2520,0
20230706,105400,0,2520,2520,2520,2520,0
20230706,105300,0,2520,2520,2520,2520,0
20230706,105200,0,2520,2520,2520,2520,0
20230706,105100,0,2520,2520,2520,2520,0
20230706,105000,0,2520,2520,2520,2520,0
20230706,104900,0,2520,2520,2520,2520,0
20230706,104800,0,2520,2520,2520,2520,0
20230706,104700,0,2520,2520,2520,2520,0
20230706,104600,0,2520,2520,2520,2520,0
20230706,104500,0,2520,2520,2520,2520,0
20230706,104400,0,2520,2520,2520,2520,0
20230706,104300,0,2520,2520,2520,2520,0
20230706,104200,0,2520,2520,2520,2520,0
20230706,104100,0,2520,2520,2520,2520,0
20230706,104000,0,2520,2520,2520,2520,0
20230706,103900,0,2520,2520,2520,2520,0
20230706,103800,0,2520,2520,2520,2520,0
20230706,103700,0,2520,2520,2520,2520,0
20230706,103600,0,2520,2520,2520,2520,0
20230706,103500,0,2520,2520,2520,2520,0
20230706,103400,0,2520,2520,2520,2520,0
20230706,103300,0,2520,2520,2520,2520,0
20230706,103200,0,2520,2520,2520,2520,0
20230706,103100,0,2520,2520,2520,2520,0
20230706,103000,0,2520,2520,2520,2520,0
20230706,102900,0,2520,2520,2520,2520,0
20230706,102800,0,2520,2520,2520,2520,0
20230706,102700,0,2520,2520,2520,2520,0
20230706,102600,0,2520,2520,2520,2520,0
20230706,102500,0,2520,2520,2520,2520,0
20230706,102400,0,2520,2520,2520,2520,0
20230706,102300,0,2520,2520,2520,2520,0
20230706,102200,0,2520,2520,2520,2520,0
20230706,102100,0,2520,2520,2520,2520,0
20230706,102000,0,2520,2520,2520,2520,0
20230706,101900,0,2520,2520,2520,2520,0
20230706,101800,0,2520,2520,2520,2520,0
20230706,101700,0,2520,2520,2520,2520,0
20230706,101600,0,2520,2520,2520,2520,0
20230706,101500,0,2520,2520,2520,2520,0
20230706,101400,0,2520,2520,2520,2520,0
20230706,101300,0,2520,2520,2520,2520,0
20230706,101200,0,2520,2520,2520,2520,0
20230706,101100,0,2520,2520,2520,2520,0
20230706,101000,0,2520,2520,2520,2520,0
20230706,100900,0,2520,2520,2520,2520,0
20230706,100800,0,2520,2520,2520,2520,0
20230706,100700,0,2520,2520,2520,2520,0
20230706,100600,0,2520,2520,2520,2520,0
20230706,100500,0,2520,2520,2520,2520,0
20230706,100400,0,2520,2520,2520,2520,0
20230706,100300,0,2520,2520,2520,2520,0
20230706,100200,0,2520,2520,2520,2520,0
20230706,100100,0,2520,2520,2520,2520,0
20230706,100000,0,2520,2520,2520,2520,0
20230706,095900,0,2520,2520,2520,2520,0
20230706,095800,0,2520,2520,2520,2520,0
20230706,095700,0,2520,2520,2520,2520,0
20230706,095600,0,2520,2520,2520,2520,0
20230706,095500,0,2520,2520,2520,2520,0
20230706,095400,0,2520,2520,2520,2520,0
20230706,095300,0,2520,2520,2520,2520,0
20230706,095200,0,2520,2520,2520,2520,0
20230706,095100,0,2520,2520,2520,2520,0
20230706,095000,0,2520,2520,2520,2520,0
20230706,094900,0,2520,2520,2520,2520,0
20230706,094800,0,2520,2520,2520,2520,0
20230706,094700,0,2520,2520,2520,2520,0
20230706,094600,0,2520,2520,2520,2520,0
20230706,094500,0,2520,2520,2520,2520,0
20230706,094400,0,2520,2520,2520,2520,0
20230706,094300,0,2520,2520,2520,2520,0
20230706,094200,0,2520,2520,2520,2520,0
20230706,094100,0,2520,2520,2520,2520,0
20230706,094000,0,2520,2520,2520,2520,0
20230706,093900,0,2520,2520,2520,2520,0
20230706,093800,0,2520,2520,2520,2520,0
20230706,093700,0,2520,2520,2520,2520,0
20230706,093600,0,2520,2520,2520,2520,0
20230706,093500,0,2520,2520,2520,2520,0
20230706,093400,0,2520,2520,2520,2520,0
20230706,093300,0,2520,2520,2520,2520,0
20230706,093200,0,2520,2520,2520,2520,0
20230706,093100,0,2520,2520,2520,2520,0
20230706,093000,0,2520,2520,2520,2520,0
20230706,092900,0,2520,2520,2520,2520,0
20230706,092800,0,2520,2520,2520,2520,0
20230706,092700,0,2520,2520,2520,2520,0
20230706,092600,0,2520,2520,2520,2520,0
20230706,092500,0,2520,2520,2520,2520,0
20230706,092400,0,2520,2520,2520,2520,0
20230706,092300,0,2520,2520,2520,2520,0
20230706,092200,0,2520,2520,2520,2520,0
20230706,092100,0,2520,2520,2520,2520,0
20230706,092000,0,2520,2520,2520,2520,0
20230706,091900,0,2520,2520,2520,2520,0
20230706,091800,0,2520,2520,2520,2520,0
20230706,091700,0,2520,2520,2520,2520,0
20230706,091600,0,2520,2520,2520,2520,0
20230706,091500,0,2520,2520,2520,2520,0
20230706,091400,0,2520,2520,2520,2520,0
20230706,091300,0,2520,2520,2520,2520,0
20230706,091200,0,2520,2520,2520,2520,0
20230706,091100,0,2520,2520,2520,2520,0
20230706,091000,0,2520,2520,2520,2520,0
20230706,090900,0,2520,2520,2520,2520,0
20230706,090800,0,2520,2520,2520,2520,0
20230706,090700,0,2520,2520,2520,2520,0
20230706,090600,0,2520,2520,2520,2520,0
20230706,090500,0,2520,2520,2520,2520,0
20230706,090400,0,2520,2520,2520,2520,0
20230706,090300,0,2520,2520,2520,2520,0
20230706,090200,0,2520,2520,2520,2520,0
20230706,090100,0,2520,2520,2520,2520,0
20230706,090000,0,2520,2520,2520,2520,0